Update 2025-05-16 2743 candle_min
This commit is contained in:
627
089150/min/candle-20250516.csv
Normal file
627
089150/min/candle-20250516.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,192500,627935737,2520,2520,2520,2520,6410
|
||||
20250516,192400,627935737,2520,2520,2520,2520,0
|
||||
20250516,192300,627935737,2520,2520,2520,2520,0
|
||||
20250516,192200,627935737,2520,2520,2520,2520,0
|
||||
20250516,192100,627935737,2520,2520,2520,2520,0
|
||||
20250516,192000,627935737,2520,2520,2520,2520,0
|
||||
20250516,191900,627935737,2520,2520,2520,2520,0
|
||||
20250516,191800,627935737,2520,2520,2520,2520,0
|
||||
20250516,191700,627935737,2520,2520,2520,2520,0
|
||||
20250516,191600,627935737,2520,2520,2520,2520,0
|
||||
20250516,191500,627935737,2520,2520,2520,2520,0
|
||||
20250516,191400,627935737,2520,2520,2520,2520,0
|
||||
20250516,191300,627935737,2520,2520,2520,2520,0
|
||||
20250516,191200,627935737,2520,2520,2520,2520,0
|
||||
20250516,191100,627935737,2520,2520,2520,2520,0
|
||||
20250516,191000,627935737,2520,2520,2520,2520,0
|
||||
20250516,190900,627935737,2520,2520,2520,2520,0
|
||||
20250516,190800,627935737,2520,2520,2520,2520,0
|
||||
20250516,190700,627935737,2520,2520,2520,2520,0
|
||||
20250516,190600,627935737,2520,2520,2520,2520,0
|
||||
20250516,190500,627935737,2520,2520,2520,2520,0
|
||||
20250516,190400,627935737,2520,2520,2520,2520,0
|
||||
20250516,190300,627935737,2520,2520,2520,2520,0
|
||||
20250516,190200,627935737,2520,2520,2520,2520,0
|
||||
20250516,190100,627935737,2520,2520,2520,2520,0
|
||||
20250516,190000,627935737,2520,2520,2520,2520,0
|
||||
20250516,185900,627935737,2520,2520,2520,2520,0
|
||||
20250516,185800,627935737,2520,2520,2520,2520,0
|
||||
20250516,185700,627935737,2520,2520,2520,2520,0
|
||||
20250516,185600,627935737,2520,2520,2520,2520,0
|
||||
20250516,185500,627935737,2520,2520,2520,2520,6410
|
||||
20250516,185400,627935737,2520,2520,2520,2520,0
|
||||
20250516,185300,627935737,2520,2520,2520,2520,0
|
||||
20250516,185200,627935737,2520,2520,2520,2520,0
|
||||
20250516,185100,627935737,2520,2520,2520,2520,0
|
||||
20250516,185000,627935737,2520,2520,2520,2520,0
|
||||
20250516,184900,627935737,2520,2520,2520,2520,0
|
||||
20250516,184800,627935737,2520,2520,2520,2520,0
|
||||
20250516,184700,627935737,2520,2520,2520,2520,0
|
||||
20250516,184600,627935737,2520,2520,2520,2520,0
|
||||
20250516,184500,627935737,2520,2520,2520,2520,0
|
||||
20250516,184400,627935737,2520,2520,2520,2520,0
|
||||
20250516,184300,627935737,2520,2520,2520,2520,0
|
||||
20250516,184200,627935737,2520,2520,2520,2520,0
|
||||
20250516,184100,627935737,2520,2520,2520,2520,0
|
||||
20250516,184000,627935737,2520,2520,2520,2520,0
|
||||
20250516,183900,627935737,2520,2520,2520,2520,0
|
||||
20250516,183800,627935737,2520,2520,2520,2520,0
|
||||
20250516,183700,627935737,2520,2520,2520,2520,0
|
||||
20250516,183600,627935737,2520,2520,2520,2520,0
|
||||
20250516,183500,627935737,2520,2520,2520,2520,0
|
||||
20250516,183400,627935737,2520,2520,2520,2520,0
|
||||
20250516,183300,627935737,2520,2520,2520,2520,0
|
||||
20250516,183200,627935737,2520,2520,2520,2520,0
|
||||
20250516,183100,627935737,2520,2520,2520,2520,0
|
||||
20250516,183000,627935737,2520,2520,2520,2520,0
|
||||
20250516,182900,627935737,2520,2520,2520,2520,0
|
||||
20250516,182800,627935737,2520,2520,2520,2520,0
|
||||
20250516,182700,627935737,2520,2520,2520,2520,0
|
||||
20250516,182600,627935737,2520,2520,2520,2520,0
|
||||
20250516,182500,627935737,2520,2520,2520,2520,6410
|
||||
20250516,182400,627935737,2520,2520,2520,2520,0
|
||||
20250516,182300,627935737,2520,2520,2520,2520,0
|
||||
20250516,182200,627935737,2520,2520,2520,2520,0
|
||||
20250516,182100,627935737,2520,2520,2520,2520,0
|
||||
20250516,182000,627935737,2520,2520,2520,2520,0
|
||||
20250516,181900,627935737,2520,2520,2520,2520,0
|
||||
20250516,181800,627935737,2520,2520,2520,2520,0
|
||||
20250516,181700,627935737,2520,2520,2520,2520,0
|
||||
20250516,181600,627935737,2520,2520,2520,2520,0
|
||||
20250516,181500,627935737,2520,2520,2520,2520,0
|
||||
20250516,181400,627935737,2520,2520,2520,2520,0
|
||||
20250516,181300,627935737,2520,2520,2520,2520,0
|
||||
20250516,181200,627935737,2520,2520,2520,2520,0
|
||||
20250516,181100,627935737,2520,2520,2520,2520,0
|
||||
20250516,181000,627935737,2520,2520,2520,2520,0
|
||||
20250516,180900,627935737,2520,2520,2520,2520,0
|
||||
20250516,180800,627935737,2520,2520,2520,2520,0
|
||||
20250516,180700,627935737,2520,2520,2520,2520,0
|
||||
20250516,180600,627935737,2520,2520,2520,2520,0
|
||||
20250516,180500,627935737,2520,2520,2520,2520,0
|
||||
20250516,180400,627935737,2520,2520,2520,2520,0
|
||||
20250516,180300,627935737,2520,2520,2520,2520,0
|
||||
20250516,180200,627935737,2520,2520,2520,2520,0
|
||||
20250516,180100,627935737,2520,2520,2520,2520,0
|
||||
20250516,180000,627935737,2520,2520,2520,2520,0
|
||||
20250516,175900,627935737,2520,2520,2520,2520,0
|
||||
20250516,175800,627935737,2520,2520,2520,2520,0
|
||||
20250516,175700,627935737,2520,2520,2520,2520,0
|
||||
20250516,175600,627935737,2520,2520,2520,2520,0
|
||||
20250516,175500,627935737,2520,2520,2520,2520,6410
|
||||
20250516,175400,627935737,2520,2520,2520,2520,0
|
||||
20250516,175300,627935737,2520,2520,2520,2520,0
|
||||
20250516,175200,627935737,2520,2520,2520,2520,0
|
||||
20250516,175100,627935737,2520,2520,2520,2520,0
|
||||
20250516,175000,627935737,2520,2520,2520,2520,0
|
||||
20250516,174900,627935737,2520,2520,2520,2520,0
|
||||
20250516,174800,627935737,2520,2520,2520,2520,0
|
||||
20250516,174700,627935737,2520,2520,2520,2520,0
|
||||
20250516,174600,627935737,2520,2520,2520,2520,0
|
||||
20250516,174500,627935737,2520,2520,2520,2520,0
|
||||
20250516,174400,627935737,2520,2520,2520,2520,0
|
||||
20250516,174300,627935737,2520,2520,2520,2520,0
|
||||
20250516,174200,627935737,2520,2520,2520,2520,0
|
||||
20250516,174100,627935737,2520,2520,2520,2520,0
|
||||
20250516,174000,627935737,2520,2520,2520,2520,0
|
||||
20250516,173900,627935737,2520,2520,2520,2520,0
|
||||
20250516,173800,627935737,2520,2520,2520,2520,0
|
||||
20250516,173700,627935737,2520,2520,2520,2520,0
|
||||
20250516,173600,627935737,2520,2520,2520,2520,0
|
||||
20250516,173500,627935737,2520,2520,2520,2520,0
|
||||
20250516,173400,627935737,2520,2520,2520,2520,0
|
||||
20250516,173300,627935737,2520,2520,2520,2520,0
|
||||
20250516,173200,627935737,2520,2520,2520,2520,0
|
||||
20250516,173100,627935737,2520,2520,2520,2520,0
|
||||
20250516,173000,627935737,2520,2520,2520,2520,0
|
||||
20250516,172900,627935737,2520,2520,2520,2520,0
|
||||
20250516,172800,627935737,2520,2520,2520,2520,0
|
||||
20250516,172700,627935737,2520,2520,2520,2520,0
|
||||
20250516,172600,627935737,2520,2520,2520,2520,0
|
||||
20250516,172500,627935737,2520,2520,2520,2520,6410
|
||||
20250516,172400,627935737,2520,2520,2520,2520,0
|
||||
20250516,172300,627935737,2520,2520,2520,2520,0
|
||||
20250516,172200,627935737,2520,2520,2520,2520,0
|
||||
20250516,172100,627935737,2520,2520,2520,2520,0
|
||||
20250516,172000,627935737,2520,2520,2520,2520,0
|
||||
20250516,171900,627935737,2520,2520,2520,2520,0
|
||||
20250516,171800,627935737,2520,2520,2520,2520,0
|
||||
20250516,171700,627935737,2520,2520,2520,2520,0
|
||||
20250516,171600,627935737,2520,2520,2520,2520,0
|
||||
20250516,171500,627935737,2520,2520,2520,2520,0
|
||||
20250516,171400,627935737,2520,2520,2520,2520,0
|
||||
20250516,171300,627935737,2520,2520,2520,2520,0
|
||||
20250516,171200,627935737,2520,2520,2520,2520,0
|
||||
20250516,171100,627935737,2520,2520,2520,2520,0
|
||||
20250516,171000,627935737,2520,2520,2520,2520,0
|
||||
20250516,170900,627935737,2520,2520,2520,2520,0
|
||||
20250516,170800,627935737,2520,2520,2520,2520,0
|
||||
20250516,170700,627935737,2520,2520,2520,2520,0
|
||||
20250516,170600,627935737,2520,2520,2520,2520,0
|
||||
20250516,170500,627935737,2520,2520,2520,2520,0
|
||||
20250516,170400,627935737,2520,2520,2520,2520,0
|
||||
20250516,170300,627935737,2520,2520,2520,2520,0
|
||||
20250516,170200,627935737,2520,2520,2520,2520,0
|
||||
20250516,170100,627935737,2520,2520,2520,2520,0
|
||||
20250516,170000,627935737,2520,2520,2520,2520,0
|
||||
20250516,165900,627935737,2520,2520,2520,2520,0
|
||||
20250516,165800,627935737,2520,2520,2520,2520,0
|
||||
20250516,165700,627935737,2520,2520,2520,2520,0
|
||||
20250516,165600,627935737,2520,2520,2520,2520,0
|
||||
20250516,165500,627935737,2520,2520,2520,2520,6410
|
||||
20250516,165400,627935737,2520,2520,2520,2520,0
|
||||
20250516,165300,627935737,2520,2520,2520,2520,0
|
||||
20250516,165200,627935737,2520,2520,2520,2520,0
|
||||
20250516,165100,627935737,2520,2520,2520,2520,0
|
||||
20250516,165000,627935737,2520,2520,2520,2520,0
|
||||
20250516,164900,627935737,2520,2520,2520,2520,0
|
||||
20250516,164800,627935737,2520,2520,2520,2520,0
|
||||
20250516,164700,627935737,2520,2520,2520,2520,0
|
||||
20250516,164600,627935737,2520,2520,2520,2520,0
|
||||
20250516,164500,627935737,2520,2520,2520,2520,0
|
||||
20250516,164400,627935737,2520,2520,2520,2520,0
|
||||
20250516,164300,627935737,2520,2520,2520,2520,0
|
||||
20250516,164200,627935737,2520,2520,2520,2520,0
|
||||
20250516,164100,627935737,2520,2520,2520,2520,0
|
||||
20250516,164000,627935737,2520,2520,2520,2520,0
|
||||
20250516,163900,627935737,2520,2520,2520,2520,0
|
||||
20250516,163800,627935737,2520,2520,2520,2520,0
|
||||
20250516,163700,627935737,2520,2520,2520,2520,0
|
||||
20250516,163600,627935737,2520,2520,2520,2520,0
|
||||
20250516,163500,627935737,2520,2520,2520,2520,0
|
||||
20250516,163400,627935737,2520,2520,2520,2520,0
|
||||
20250516,163300,627935737,2520,2520,2520,2520,0
|
||||
20250516,163200,627935737,2520,2520,2520,2520,0
|
||||
20250516,163100,627935737,2520,2520,2520,2520,0
|
||||
20250516,163000,627935737,2520,2520,2520,2520,0
|
||||
20250516,162900,627935737,2520,2520,2520,2520,0
|
||||
20250516,162800,627935737,2520,2520,2520,2520,0
|
||||
20250516,162700,627935737,2520,2520,2520,2520,0
|
||||
20250516,162600,627935737,2520,2520,2520,2520,0
|
||||
20250516,162500,627935737,2520,2520,2520,2520,6410
|
||||
20250516,162400,627935737,2520,2520,2520,2520,0
|
||||
20250516,162300,627935737,2520,2520,2520,2520,0
|
||||
20250516,162200,627935737,2520,2520,2520,2520,0
|
||||
20250516,162100,627935737,2520,2520,2520,2520,0
|
||||
20250516,162000,627935737,2520,2520,2520,2520,0
|
||||
20250516,161900,627935737,2520,2520,2520,2520,0
|
||||
20250516,161800,627935737,2520,2520,2520,2520,0
|
||||
20250516,161700,627935737,2520,2520,2520,2520,0
|
||||
20250516,161600,627935737,2520,2520,2520,2520,0
|
||||
20250516,161500,627935737,2520,2520,2520,2520,0
|
||||
20250516,161400,627935737,2520,2520,2520,2520,0
|
||||
20250516,161300,627935737,2520,2520,2520,2520,0
|
||||
20250516,161200,627935737,2520,2520,2520,2520,0
|
||||
20250516,161100,627935737,2520,2520,2520,2520,0
|
||||
20250516,161000,627935737,2520,2520,2520,2520,0
|
||||
20250516,160900,627935737,2520,2520,2520,2520,0
|
||||
20250516,160800,627935737,2520,2520,2520,2520,0
|
||||
20250516,160700,627935737,2520,2520,2520,2520,0
|
||||
20250516,160600,627935737,2520,2520,2520,2520,0
|
||||
20250516,160500,627935737,2520,2520,2520,2520,0
|
||||
20250516,160400,627935737,2520,2520,2520,2520,0
|
||||
20250516,160300,627935737,2520,2520,2520,2520,0
|
||||
20250516,160200,627935737,2520,2520,2520,2520,0
|
||||
20250516,160100,627935737,2520,2520,2520,2520,0
|
||||
20250516,160000,627935737,2520,2520,2520,2520,0
|
||||
20250516,155900,627935737,2520,2520,2520,2520,0
|
||||
20250516,155800,627935737,2520,2520,2520,2520,0
|
||||
20250516,155700,627935737,2520,2520,2520,2520,0
|
||||
20250516,155600,627935737,2520,2520,2520,2520,0
|
||||
20250516,155500,627935737,2520,2520,2520,2520,6410
|
||||
20250516,155400,627935737,2520,2520,2520,2520,0
|
||||
20250516,155300,627935737,2520,2520,2520,2520,0
|
||||
20250516,155200,627935737,2520,2520,2520,2520,0
|
||||
20250516,155100,627935737,2520,2520,2520,2520,0
|
||||
20250516,155000,627935737,2520,2520,2520,2520,0
|
||||
20250516,154900,627935737,2520,2520,2520,2520,0
|
||||
20250516,154800,627935737,2520,2520,2520,2520,0
|
||||
20250516,154700,627935737,2520,2520,2520,2520,0
|
||||
20250516,154600,627935737,2520,2520,2520,2520,0
|
||||
20250516,154500,627935737,2520,2520,2520,2520,0
|
||||
20250516,154400,627935737,2520,2520,2520,2520,0
|
||||
20250516,154300,627935737,2520,2520,2520,2520,0
|
||||
20250516,154200,627935737,2520,2520,2520,2520,0
|
||||
20250516,154100,627935737,2520,2520,2520,2520,0
|
||||
20250516,154000,627935737,2520,2520,2520,2520,0
|
||||
20250516,153900,627935737,2520,2520,2520,2520,0
|
||||
20250516,153800,627935737,2520,2520,2520,2520,0
|
||||
20250516,153700,627935737,2520,2520,2520,2520,0
|
||||
20250516,153600,627935737,2520,2520,2520,2520,0
|
||||
20250516,153500,627935737,2520,2520,2520,2520,0
|
||||
20250516,153400,627935737,2520,2520,2520,2520,0
|
||||
20250516,153300,627935737,2520,2520,2520,2520,0
|
||||
20250516,153200,627935737,2520,2520,2520,2520,0
|
||||
20250516,153100,627935737,2520,2520,2520,2520,0
|
||||
20250516,153000,627935737,2520,2520,2520,2520,6410
|
||||
20250516,152900,611782537,2520,2520,2520,2520,0
|
||||
20250516,152800,611782537,2520,2520,2520,2520,0
|
||||
20250516,152700,611782537,2520,2520,2520,2520,0
|
||||
20250516,152600,611782537,2520,2520,2520,2520,0
|
||||
20250516,152500,611782537,2520,2520,2520,2520,0
|
||||
20250516,152400,611782537,2520,2520,2520,2520,0
|
||||
20250516,152300,611782537,2520,2520,2520,2520,0
|
||||
20250516,152200,611782537,2520,2520,2520,2520,0
|
||||
20250516,152100,611782537,2520,2520,2520,2520,0
|
||||
20250516,152000,611782537,2520,2520,2520,2520,0
|
||||
20250516,151900,611782537,2520,2525,2525,2520,1003
|
||||
20250516,151800,609252447,2525,2525,2525,2485,4935
|
||||
20250516,151700,596928982,2520,2515,2530,2505,3486
|
||||
20250516,151600,588176242,2510,2535,2535,2510,679
|
||||
20250516,151500,586468122,2545,2545,2545,2545,0
|
||||
20250516,151400,586468122,2545,2545,2545,2545,17
|
||||
20250516,151300,586424857,2545,2545,2545,2545,0
|
||||
20250516,151200,586424857,2545,2545,2545,2545,3
|
||||
20250516,151100,586417222,2545,2545,2545,2545,0
|
||||
20250516,151000,586417222,2545,2545,2545,2545,0
|
||||
20250516,150900,586417222,2545,2540,2545,2540,394
|
||||
20250516,150800,585416457,2540,2525,2540,2525,6947
|
||||
20250516,150700,567784952,2525,2525,2525,2520,897
|
||||
20250516,150600,565520082,2525,2525,2525,2525,4
|
||||
20250516,150500,565509982,2535,2535,2535,2535,0
|
||||
20250516,150400,565509982,2535,2535,2535,2535,7
|
||||
20250516,150300,565492237,2535,2535,2535,2535,0
|
||||
20250516,150200,565492237,2535,2525,2535,2525,13
|
||||
20250516,150100,565459402,2535,2535,2535,2535,0
|
||||
20250516,150000,565459402,2535,2535,2535,2530,92
|
||||
20250516,145900,565226607,2540,2535,2540,2535,6
|
||||
20250516,145800,565211392,2540,2540,2540,2540,20
|
||||
20250516,145700,565160592,2540,2515,2540,2515,2039
|
||||
20250516,145600,559994592,2535,2535,2535,2535,0
|
||||
20250516,145500,559994592,2535,2540,2540,2505,606
|
||||
20250516,145400,558469427,2540,2530,2540,2530,11
|
||||
20250516,145300,558441587,2540,2540,2540,2530,469
|
||||
20250516,145200,557250552,2540,2540,2540,2540,26
|
||||
20250516,145100,557184512,2540,2540,2540,2525,84
|
||||
20250516,145000,556971227,2540,2540,2540,2540,1
|
||||
20250516,144900,556968687,2540,2540,2540,2540,4
|
||||
20250516,144800,556958527,2540,2540,2540,2540,0
|
||||
20250516,144700,556958527,2540,2540,2540,2540,0
|
||||
20250516,144600,556958527,2540,2540,2540,2520,115
|
||||
20250516,144500,556668222,2545,2545,2545,2545,0
|
||||
20250516,144400,556668222,2545,2525,2545,2525,339
|
||||
20250516,144300,555812197,2525,2525,2525,2525,198
|
||||
20250516,144200,555312247,2525,2525,2525,2525,0
|
||||
20250516,144100,555312247,2525,2525,2525,2525,0
|
||||
20250516,144000,555312247,2525,2520,2525,2515,439
|
||||
20250516,143900,554206017,2520,2520,2520,2520,0
|
||||
20250516,143800,554206017,2520,2520,2520,2520,0
|
||||
20250516,143700,554206017,2520,2520,2520,2520,0
|
||||
20250516,143600,554206017,2520,2515,2520,2515,334
|
||||
20250516,143500,553366002,2520,2520,2520,2520,0
|
||||
20250516,143400,553366002,2520,2520,2520,2520,0
|
||||
20250516,143300,553366002,2520,2520,2520,2520,15
|
||||
20250516,143200,553328202,2520,2520,2520,2520,0
|
||||
20250516,143100,553328202,2520,2525,2525,2510,86
|
||||
20250516,143000,553112182,2505,2525,2530,2505,1278
|
||||
20250516,142900,549902452,2530,2540,2545,2530,690
|
||||
20250516,142800,548156617,2545,2545,2545,2545,1
|
||||
20250516,142700,548154072,2530,2535,2535,2530,230
|
||||
20250516,142600,547571047,2550,2545,2550,2545,21
|
||||
20250516,142500,547517597,2550,2540,2555,2540,4224
|
||||
20250516,142400,536760317,2540,2540,2540,2540,0
|
||||
20250516,142300,536760317,2540,2540,2540,2540,0
|
||||
20250516,142200,536760317,2540,2530,2540,2530,1831
|
||||
20250516,142100,532119837,2535,2535,2535,2535,0
|
||||
20250516,142000,532119837,2535,2535,2535,2530,234
|
||||
20250516,141900,531527147,2535,2530,2535,2530,445
|
||||
20250516,141800,530401282,2535,2530,2535,2530,1754
|
||||
20250516,141700,525963587,2530,2525,2530,2525,1197
|
||||
20250516,141600,522941157,2530,2505,2530,2505,1031
|
||||
20250516,141500,520340017,2520,2520,2520,2520,0
|
||||
20250516,141400,520340017,2520,2515,2520,2515,1527
|
||||
20250516,141300,516499607,2525,2525,2525,2525,0
|
||||
20250516,141200,516499607,2525,2520,2525,2520,72
|
||||
20250516,141100,516318157,2520,2510,2520,2510,485
|
||||
20250516,141000,515099177,2510,2505,2510,2505,288
|
||||
20250516,140900,514377717,2515,2510,2515,2510,13
|
||||
20250516,140800,514345082,2515,2515,2515,2515,0
|
||||
20250516,140700,514345082,2515,2515,2515,2515,1
|
||||
20250516,140600,514342567,2515,2515,2515,2505,85
|
||||
20250516,140500,514129342,2515,2515,2515,2515,0
|
||||
20250516,140400,514129342,2515,2515,2515,2515,0
|
||||
20250516,140300,514129342,2515,2515,2515,2515,0
|
||||
20250516,140200,514129342,2515,2515,2515,2515,0
|
||||
20250516,140100,514129342,2515,2515,2515,2515,1
|
||||
20250516,140000,514126827,2510,2500,2510,2500,509
|
||||
20250516,135900,512854317,2515,2515,2515,2515,0
|
||||
20250516,135800,512854317,2515,2505,2515,2505,593
|
||||
20250516,135700,511368832,2520,2505,2520,2500,252
|
||||
20250516,135600,510737747,2510,2510,2510,2510,1136
|
||||
20250516,135500,507886387,2520,2520,2520,2520,0
|
||||
20250516,135400,507886387,2520,2515,2520,2515,806
|
||||
20250516,135300,505859292,2520,2515,2520,2515,197
|
||||
20250516,135200,505363827,2515,2515,2515,2515,0
|
||||
20250516,135100,505363827,2515,2510,2515,2510,865
|
||||
20250516,135000,503192672,2510,2510,2510,2510,0
|
||||
20250516,134900,503192672,2510,2510,2510,2510,0
|
||||
20250516,134800,503192672,2510,2510,2510,2510,0
|
||||
20250516,134700,503192672,2510,2505,2510,2505,27
|
||||
20250516,134600,503125027,2510,2510,2510,2510,0
|
||||
20250516,134500,503125027,2510,2510,2510,2510,0
|
||||
20250516,134400,503125027,2510,2510,2510,2510,0
|
||||
20250516,134300,503125027,2510,2500,2510,2500,958
|
||||
20250516,134200,500730017,2510,2510,2510,2510,0
|
||||
20250516,134100,500730017,2510,2510,2510,2510,0
|
||||
20250516,134000,500730017,2510,2510,2510,2510,0
|
||||
20250516,133900,500730017,2510,2510,2510,2510,0
|
||||
20250516,133800,500730017,2510,2500,2510,2500,31
|
||||
20250516,133700,500652507,2510,2500,2510,2500,1001
|
||||
20250516,133600,498149997,2510,2510,2510,2510,31
|
||||
20250516,133500,498072187,2515,2515,2515,2515,0
|
||||
20250516,133400,498072187,2515,2515,2515,2515,0
|
||||
20250516,133300,498072187,2515,2515,2515,2515,0
|
||||
20250516,133200,498072187,2515,2515,2515,2515,20
|
||||
20250516,133100,498021887,2515,2500,2515,2500,52
|
||||
20250516,133000,497891872,2520,2520,2520,2520,0
|
||||
20250516,132900,497891872,2520,2520,2520,2520,0
|
||||
20250516,132800,497891872,2520,2500,2520,2500,10
|
||||
20250516,132700,497866852,2520,2520,2520,2520,0
|
||||
20250516,132600,497866852,2520,2510,2520,2510,70
|
||||
20250516,132500,497691137,2510,2510,2510,2510,0
|
||||
20250516,132400,497691137,2510,2510,2510,2510,0
|
||||
20250516,132300,497691137,2510,2510,2510,2510,2
|
||||
20250516,132200,497686117,2510,2500,2510,2490,3409
|
||||
20250516,132100,489174687,2510,2500,2510,2500,1088
|
||||
20250516,132000,486454197,2510,2500,2520,2500,920
|
||||
20250516,131900,484154097,2505,2505,2505,2505,1089
|
||||
20250516,131800,481426152,2520,2510,2520,2510,1001
|
||||
20250516,131700,478913632,2520,2520,2520,2520,0
|
||||
20250516,131600,478913632,2520,2510,2520,2505,1316
|
||||
20250516,131500,475616635,2525,2525,2525,2525,0
|
||||
20250516,131400,475616635,2525,2510,2525,2510,2001
|
||||
20250516,131300,470594110,2525,2517,2530,2515,1003
|
||||
20250516,131200,468071510,2530,2530,2530,2530,0
|
||||
20250516,131100,468071510,2530,2520,2530,2520,1001
|
||||
20250516,131000,465548980,2530,2530,2530,2530,0
|
||||
20250516,130900,465548980,2530,2515,2530,2515,2
|
||||
20250516,130800,465543935,2530,2515,2530,2515,2
|
||||
20250516,130700,465538890,2530,2525,2530,2515,1245
|
||||
20250516,130600,462406815,2530,2530,2530,2530,0
|
||||
20250516,130500,462406815,2530,2530,2530,2530,0
|
||||
20250516,130400,462406815,2530,2530,2530,2530,680
|
||||
20250516,130300,460686415,2530,2530,2530,2530,0
|
||||
20250516,130200,460686415,2530,2525,2530,2525,1001
|
||||
20250516,130100,458158885,2530,2530,2530,2530,0
|
||||
20250516,130000,458158885,2530,2530,2530,2530,0
|
||||
20250516,125900,458158885,2530,2520,2530,2520,1001
|
||||
20250516,125800,455636355,2530,2515,2530,2505,3953
|
||||
20250516,125700,445720120,2530,2530,2530,2530,0
|
||||
20250516,125600,445720120,2530,2515,2530,2515,2
|
||||
20250516,125500,445715075,2515,2515,2515,2515,1
|
||||
20250516,125400,445712560,2535,2530,2535,2530,3661
|
||||
20250516,125300,436450220,2535,2530,2535,2530,2295
|
||||
20250516,125200,430643860,2530,2530,2530,2530,0
|
||||
20250516,125100,430643860,2530,2530,2535,2515,1303
|
||||
20250516,125000,427366645,2535,2535,2535,2535,0
|
||||
20250516,124900,427366645,2535,2530,2535,2530,735
|
||||
20250516,124800,425507045,2535,2530,2535,2530,69
|
||||
20250516,124700,425332470,2530,2530,2530,2530,0
|
||||
20250516,124600,425332470,2530,2515,2530,2515,51
|
||||
20250516,124500,425204190,2530,2535,2535,2530,2
|
||||
20250516,124400,425199125,2535,2535,2535,2535,0
|
||||
20250516,124300,425199125,2535,2535,2535,2535,0
|
||||
20250516,124200,425199125,2535,2535,2535,2535,0
|
||||
20250516,124100,425199125,2535,2535,2535,2535,0
|
||||
20250516,124000,425199125,2535,2535,2535,2510,1257
|
||||
20250516,123900,422019460,2535,2525,2535,2525,1185
|
||||
20250516,123800,419021470,2530,2530,2530,2530,0
|
||||
20250516,123700,419021470,2530,2530,2530,2530,0
|
||||
20250516,123600,419021470,2530,2530,2530,2530,0
|
||||
20250516,123500,419021470,2530,2525,2530,2525,866
|
||||
20250516,123400,416831145,2525,2515,2525,2515,896
|
||||
20250516,123300,414573355,2520,2520,2520,2520,0
|
||||
20250516,123200,414573355,2520,2515,2520,2515,258
|
||||
20250516,123100,413924480,2520,2520,2520,2520,0
|
||||
20250516,123000,413924480,2520,2520,2520,2520,0
|
||||
20250516,122900,413924480,2520,2520,2520,2520,0
|
||||
20250516,122800,413924480,2520,2520,2520,2520,0
|
||||
20250516,122700,413924480,2520,2515,2520,2515,1347
|
||||
20250516,122600,410536415,2515,2505,2515,2505,225
|
||||
20250516,122500,409972780,2515,2515,2515,2515,0
|
||||
20250516,122400,409972780,2515,2505,2515,2505,695
|
||||
20250516,122300,408231785,2515,2510,2515,2505,809
|
||||
20250516,122200,406203115,2515,2515,2515,2515,0
|
||||
20250516,122100,406203115,2515,2505,2515,2505,414
|
||||
20250516,122000,405166025,2515,2505,2515,2505,31
|
||||
20250516,121900,405088360,2520,2510,2520,2505,121
|
||||
20250516,121800,404785235,2520,2515,2520,2515,19
|
||||
20250516,121700,404737440,2520,2520,2520,2520,0
|
||||
20250516,121600,404737440,2520,2520,2520,2520,0
|
||||
20250516,121500,404737440,2520,2520,2520,2520,0
|
||||
20250516,121400,404737440,2520,2520,2520,2520,0
|
||||
20250516,121300,404737440,2520,2505,2520,2505,22
|
||||
20250516,121200,404682315,2520,2505,2520,2505,1001
|
||||
20250516,121100,402174795,2520,2505,2520,2505,701
|
||||
20250516,121000,400418775,2520,2505,2520,2505,10
|
||||
20250516,120900,400393710,2520,2510,2520,2510,111
|
||||
20250516,120800,400115090,2510,2505,2510,2505,32
|
||||
20250516,120700,400034920,2510,2510,2510,2510,1
|
||||
20250516,120600,400032410,2510,2510,2510,2510,0
|
||||
20250516,120500,400032410,2510,2510,2510,2510,0
|
||||
20250516,120400,400032410,2510,2510,2510,2505,28
|
||||
20250516,120300,399962210,2520,2520,2520,2520,0
|
||||
20250516,120200,399962210,2520,2520,2520,2520,0
|
||||
20250516,120100,399962210,2520,2515,2520,2515,559
|
||||
20250516,120000,398556320,2515,2505,2515,2505,194
|
||||
20250516,115900,398070340,2510,2510,2515,2510,426
|
||||
20250516,115800,397001075,2515,2515,2515,2510,12
|
||||
20250516,115700,396970945,2510,2510,2510,2510,50
|
||||
20250516,115600,396845445,2520,2520,2520,2520,124
|
||||
20250516,115500,396532965,2520,2505,2520,2505,535
|
||||
20250516,115400,395184780,2525,2525,2525,2525,0
|
||||
20250516,115300,395184780,2525,2525,2525,2525,0
|
||||
20250516,115200,395184780,2525,2525,2525,2525,0
|
||||
20250516,115100,395184780,2525,2510,2525,2510,11
|
||||
20250516,115000,395157155,2525,2525,2525,2525,0
|
||||
20250516,114900,395157155,2525,2525,2525,2525,0
|
||||
20250516,114800,395157155,2525,2525,2525,2525,0
|
||||
20250516,114700,395157155,2525,2505,2525,2505,301
|
||||
20250516,114600,394403130,2525,2505,2525,2505,269
|
||||
20250516,114500,393728280,2515,2505,2515,2505,61
|
||||
20250516,114400,393575465,2515,2515,2515,2515,0
|
||||
20250516,114300,393575465,2515,2515,2515,2515,0
|
||||
20250516,114200,393575465,2515,2510,2515,2505,2704
|
||||
20250516,114100,386800975,2520,2510,2520,2510,9
|
||||
20250516,114000,386778375,2520,2520,2520,2520,0
|
||||
20250516,113900,386778375,2520,2520,2520,2520,0
|
||||
20250516,113800,386778375,2520,2520,2520,2520,0
|
||||
20250516,113700,386778375,2520,2505,2520,2505,946
|
||||
20250516,113600,384408630,2520,2520,2520,2520,0
|
||||
20250516,113500,384408630,2520,2520,2520,2520,0
|
||||
20250516,113400,384408630,2520,2520,2520,2520,1
|
||||
20250516,113300,384406110,2505,2510,2510,2505,2346
|
||||
20250516,113200,378521090,2520,2520,2520,2520,0
|
||||
20250516,113100,378521090,2520,2520,2520,2520,23
|
||||
20250516,113000,378463130,2520,2520,2520,2520,0
|
||||
20250516,112900,378463130,2520,2520,2520,2520,0
|
||||
20250516,112800,378463130,2520,2510,2520,2510,2
|
||||
20250516,112700,378458100,2525,2525,2525,2525,0
|
||||
20250516,112600,378458100,2525,2510,2525,2510,2
|
||||
20250516,112500,378453065,2525,2510,2525,2510,51
|
||||
20250516,112400,378325040,2525,2525,2525,2525,0
|
||||
20250516,112300,378325040,2525,2510,2525,2510,101
|
||||
20250516,112200,378071515,2525,2525,2525,2525,0
|
||||
20250516,112100,378071515,2525,2525,2525,2525,0
|
||||
20250516,112000,378071515,2525,2525,2525,2525,0
|
||||
20250516,111900,378071515,2525,2510,2525,2510,789
|
||||
20250516,111800,376090705,2520,2510,2520,2510,182
|
||||
20250516,111700,375633875,2510,2505,2510,2505,541
|
||||
20250516,111600,374278665,2510,2510,2510,2505,2199
|
||||
20250516,111500,368769035,2525,2525,2525,2525,0
|
||||
20250516,111400,368769035,2525,2525,2525,2525,0
|
||||
20250516,111300,368769035,2525,2525,2525,2525,0
|
||||
20250516,111200,368769035,2525,2520,2525,2505,2001
|
||||
20250516,111100,363744400,2530,2530,2530,2530,0
|
||||
20250516,111000,363744400,2530,2530,2530,2530,5
|
||||
20250516,110900,363731750,2530,2530,2530,2530,0
|
||||
20250516,110800,363731750,2530,2525,2530,2525,3
|
||||
20250516,110700,363724170,2530,2530,2530,2530,0
|
||||
20250516,110600,363724170,2530,2530,2530,2530,1
|
||||
20250516,110500,363721640,2530,2530,2530,2520,43
|
||||
20250516,110400,363613105,2530,2520,2530,2520,2
|
||||
20250516,110300,363608055,2530,2520,2530,2520,31
|
||||
20250516,110200,363529925,2530,2530,2530,2525,21
|
||||
20250516,110100,363476845,2530,2515,2530,2515,7
|
||||
20250516,110000,363459225,2530,2530,2530,2530,0
|
||||
20250516,105900,363459225,2530,2515,2530,2510,1444
|
||||
20250516,105800,359833245,2530,2530,2530,2530,0
|
||||
20250516,105700,359833245,2530,2520,2530,2510,2740
|
||||
20250516,105600,352940655,2530,2515,2530,2515,884
|
||||
20250516,105500,350716060,2515,2510,2515,2500,1895
|
||||
20250516,105400,345965050,2500,2510,2520,2500,2379
|
||||
20250516,105300,340010025,2510,2515,2520,2510,1791
|
||||
20250516,105200,335513910,2530,2530,2530,2530,0
|
||||
20250516,105100,335513910,2530,2530,2530,2530,0
|
||||
20250516,105000,335513910,2530,2530,2530,2530,0
|
||||
20250516,104900,335513910,2530,2520,2530,2515,5155
|
||||
20250516,104800,322548495,2540,2545,2545,2525,102
|
||||
20250516,104700,322290910,2520,2520,2520,2520,200
|
||||
20250516,104600,321786910,2545,2545,2545,2545,0
|
||||
20250516,104500,321786910,2545,2520,2545,2520,298
|
||||
20250516,104400,321035925,2545,2545,2545,2545,0
|
||||
20250516,104300,321035925,2545,2525,2545,2525,77
|
||||
20250516,104200,320841105,2535,2530,2535,2530,343
|
||||
20250516,104100,319971670,2535,2530,2535,2530,1648
|
||||
20250516,104000,315802200,2530,2530,2530,2530,985
|
||||
20250516,103900,313310150,2530,2530,2530,2530,8
|
||||
20250516,103800,313289910,2530,2525,2530,2520,674
|
||||
20250516,103700,311588790,2530,2530,2535,2530,5
|
||||
20250516,103600,311576135,2535,2535,2535,2535,4
|
||||
20250516,103500,311565995,2535,2535,2535,2535,588
|
||||
20250516,103400,310075415,2550,2550,2550,2550,0
|
||||
20250516,103300,310075415,2550,2535,2550,2535,451
|
||||
20250516,103200,308932115,2550,2545,2550,2535,4102
|
||||
20250516,103100,298492715,2550,2540,2550,2540,845
|
||||
20250516,103000,296343990,2540,2535,2540,2535,324
|
||||
20250516,102900,295522645,2535,2530,2535,2530,388
|
||||
20250516,102800,294541000,2540,2540,2540,2540,0
|
||||
20250516,102700,294541000,2540,2530,2540,2530,31
|
||||
20250516,102600,294462455,2545,2545,2545,2545,0
|
||||
20250516,102500,294462455,2545,2550,2550,2530,63
|
||||
20250516,102400,294302565,2555,2540,2555,2540,2935
|
||||
20250516,102300,286835545,2540,2540,2540,2540,0
|
||||
20250516,102200,286835545,2540,2540,2540,2540,200
|
||||
20250516,102100,286327545,2540,2530,2540,2530,3062
|
||||
20250516,102000,278565670,2535,2535,2535,2535,0
|
||||
20250516,101900,278565670,2535,2535,2535,2535,0
|
||||
20250516,101800,278565670,2535,2535,2535,2515,2675
|
||||
20250516,101700,271836235,2535,2530,2535,2530,742
|
||||
20250516,101600,269958970,2530,2530,2530,2520,1948
|
||||
20250516,101500,265047470,2530,2525,2530,2525,2203
|
||||
20250516,101400,259484885,2535,2530,2535,2525,1085
|
||||
20250516,101300,256739830,2535,2535,2535,2535,0
|
||||
20250516,101200,256739830,2535,2530,2535,2530,201
|
||||
20250516,101100,256231295,2535,2535,2535,2535,0
|
||||
20250516,101000,256231295,2535,2530,2535,2530,272
|
||||
20250516,100900,255543070,2535,2520,2535,2520,181
|
||||
20250516,100800,255086935,2535,2530,2540,2520,2895
|
||||
20250516,100700,247773420,2540,2530,2540,2530,2061
|
||||
20250516,100600,242550960,2540,2540,2540,2540,0
|
||||
20250516,100500,242550960,2540,2525,2540,2525,362
|
||||
20250516,100400,241635270,2540,2525,2540,2525,552
|
||||
20250516,100300,240241440,2540,2540,2540,2540,0
|
||||
20250516,100200,240241440,2540,2540,2540,2525,1969
|
||||
20250516,100100,235251305,2540,2540,2540,2540,1
|
||||
20250516,100000,235248765,2540,2525,2540,2525,1600
|
||||
20250516,095900,231199880,2540,2535,2540,2535,2000
|
||||
20250516,095800,226127315,2535,2530,2535,2520,558
|
||||
20250516,095700,224716055,2530,2520,2530,2520,24
|
||||
20250516,095600,224655565,2530,2525,2530,2525,142
|
||||
20250516,095500,224297010,2530,2520,2530,2520,623
|
||||
20250516,095400,222725890,2525,2525,2525,2525,740
|
||||
20250516,095300,220857390,2525,2525,2535,2525,1189
|
||||
20250516,095200,217855155,2535,2535,2535,2530,551
|
||||
20250516,095100,216460160,2535,2535,2535,2530,2688
|
||||
20250516,095000,209647005,2540,2540,2545,2540,160
|
||||
20250516,094900,209240600,2545,2545,2545,2545,5
|
||||
20250516,094800,209227875,2550,2550,2550,2550,0
|
||||
20250516,094700,209227875,2550,2550,2550,2545,52
|
||||
20250516,094600,209095525,2550,2550,2550,2545,3002
|
||||
20250516,094500,201440430,2550,2550,2550,2550,1
|
||||
20250516,094400,201437880,2550,2555,2555,2540,1465
|
||||
20250516,094300,197704945,2560,2565,2565,2555,1644
|
||||
20250516,094200,193498995,2565,2550,2565,2550,2923
|
||||
20250516,094100,186022760,2555,2550,2555,2550,1222
|
||||
20250516,094000,182906655,2555,2550,2555,2550,1214
|
||||
20250516,093900,179810950,2550,2545,2550,2545,277
|
||||
20250516,093800,179105970,2545,2545,2545,2545,0
|
||||
20250516,093700,179105970,2545,2545,2545,2545,70
|
||||
20250516,093600,178927820,2545,2540,2545,2540,675
|
||||
20250516,093500,177213310,2540,2540,2540,2540,200
|
||||
20250516,093400,176705310,2540,2535,2540,2530,221
|
||||
20250516,093300,176145230,2540,2535,2540,2535,414
|
||||
20250516,093200,175095695,2540,2545,2545,2535,646
|
||||
20250516,093100,173457350,2540,2540,2545,2540,301
|
||||
20250516,093000,172692805,2540,2540,2545,2540,122
|
||||
20250516,092900,172382920,2540,2545,2545,2540,324
|
||||
20250516,092800,171558460,2545,2545,2545,2545,105
|
||||
20250516,092700,171291235,2545,2540,2545,2540,1640
|
||||
20250516,092600,167125625,2540,2535,2540,2535,26
|
||||
20250516,092500,167059660,2540,2535,2540,2535,36
|
||||
20250516,092400,166968395,2540,2535,2540,2520,10208
|
||||
20250516,092300,141218155,2535,2550,2550,2535,6
|
||||
20250516,092200,141202930,2545,2555,2555,2530,1716
|
||||
20250516,092100,136851845,2555,2545,2555,2545,499
|
||||
20250516,092000,135579595,2550,2550,2550,2540,736
|
||||
20250516,091900,133706470,2550,2525,2550,2525,5601
|
||||
20250516,091800,119531430,2525,2520,2525,2520,5290
|
||||
20250516,091700,106199985,2520,2525,2525,2515,1800
|
||||
20250516,091600,101664035,2525,2525,2525,2525,0
|
||||
20250516,091500,101664035,2525,2520,2525,2515,2561
|
||||
20250516,091400,95213130,2525,2530,2535,2515,9419
|
||||
20250516,091300,71434800,2535,2530,2535,2530,1922
|
||||
20250516,091200,66572135,2535,2535,2535,2535,2
|
||||
20250516,091100,66567065,2530,2530,2535,2530,933
|
||||
20250516,091000,64206485,2535,2535,2535,2530,219
|
||||
20250516,090900,63651625,2530,2535,2535,2530,784
|
||||
20250516,090800,61665100,2535,2525,2535,2520,3469
|
||||
20250516,090700,52915090,2535,2520,2535,2520,1872
|
||||
20250516,090600,48190115,2520,2520,2525,2515,2883
|
||||
20250516,090500,40925605,2520,2520,2520,2515,2248
|
||||
20250516,090400,35261135,2525,2515,2525,2515,609
|
||||
20250516,090300,33728480,2515,2535,2535,2515,7509
|
||||
20250516,090200,14804870,2530,2540,2540,2530,1620
|
||||
20250516,090100,10695845,2540,2540,2550,2525,793
|
||||
20250516,090000,8687890,2545,2550,2555,2545,3166
|
||||
|
Reference in New Issue
Block a user